Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Alm Brand Ord (0DJI) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 244 18.31 SI Trade
 08:15:33 - 22-Sep-25
Unknown* 1,579 18.29957 Negotiated Trade
OTC Trade
 17:33:07 - 19-Sep-25
Unknown* 1,995 18.28651 Negotiated Trade
OTC Trade
 17:33:07 - 19-Sep-25
Unknown* 3,096 18.30658 SI Trade
Negotiated Trade
 17:05:37 - 19-Sep-25
Buy* 147 18.33 SI Trade
 15:35:19 - 19-Sep-25
Buy* 174 18.315 SI Trade
 15:17:46 - 19-Sep-25
Buy* 173 18.28 SI Trade
 13:51:48 - 19-Sep-25
Buy* 173 18.31 SI Trade
 13:07:39 - 19-Sep-25
Buy* 774 18.30 SI Trade
 12:38:37 - 19-Sep-25
Buy* 774 18.30 SI Trade
 12:38:37 - 19-Sep-25
Buy* 173 18.31 SI Trade
 12:38:15 - 19-Sep-25
Buy* 254 18.29 SI Trade
 11:39:49 - 19-Sep-25
Buy* 439 18.28 SI Trade
 10:41:51 - 19-Sep-25
Buy* 439 18.28 SI Trade
 10:41:51 - 19-Sep-25
Buy* 370 18.29 SI Trade
 09:47:25 - 19-Sep-25
Buy* 2,855 18.29 SI Trade
 09:47:19 - 19-Sep-25
Buy* 5,125 18.29 SI Trade
 09:47:12 - 19-Sep-25
Buy* 1,196 18.29 SI Trade
 09:39:55 - 19-Sep-25
Buy* 752 18.29 SI Trade
 09:39:19 - 19-Sep-25
Buy* 2,544 18.29 SI Trade
 09:39:03 - 19-Sep-25
Buy* 150 18.325 SI Trade
 09:30:21 - 19-Sep-25
Buy* 14,161 18.28 SI Trade
 08:31:59 - 19-Sep-25
Buy* 1,859 18.26 SI Trade
 08:19:51 - 19-Sep-25
Unknown* 378 18.44 Negotiated Trade
OTC Trade
 17:33:39 - 18-Sep-25
Unknown* 214 18.235 Negotiated Trade
OTC Trade
 17:33:11 - 18-Sep-25
Unknown* 3,210 18.3265 SI Trade
Negotiated Trade
 17:03:32 - 18-Sep-25
Sell* 409 18.23 SI Trade
 15:53:51 - 18-Sep-25
Sell* 385 18.24 SI Trade
 15:52:57 - 18-Sep-25
Sell* 385 18.24 SI Trade
 15:52:57 - 18-Sep-25
Sell* 419 18.24 SI Trade
 15:52:56 - 18-Sep-25
Sell* 419 18.24 SI Trade
 15:52:56 - 18-Sep-25
Sell* 405 18.25 SI Trade
 15:52:13 - 18-Sep-25
Sell* 405 18.25 SI Trade
 15:52:13 - 18-Sep-25
Sell* 404 18.25 SI Trade
 15:47:27 - 18-Sep-25
Sell* 1,589 18.27 SI Trade
 15:44:33 - 18-Sep-25
Sell* 387 18.26 SI Trade
 15:44:22 - 18-Sep-25
Sell* 410 18.26 SI Trade
 15:41:48 - 18-Sep-25
Sell* 1,023 18.27 SI Trade
 15:41:35 - 18-Sep-25
Sell* 720 18.28 SI Trade
 15:33:23 - 18-Sep-25
Sell* 862 18.29 SI Trade
 15:32:34 - 18-Sep-25
Sell* 1,564 18.23 SI Trade
 15:07:49 - 18-Sep-25
Sell* 1,564 18.23 SI Trade
 15:07:49 - 18-Sep-25
Sell* 412 18.23 SI Trade
 15:07:00 - 18-Sep-25
Sell* 1,177 18.27 SI Trade
 14:49:32 - 18-Sep-25
Sell* 716 18.27 SI Trade
 14:49:19 - 18-Sep-25
Sell* 784 18.26 SI Trade
 14:48:15 - 18-Sep-25
Sell* 405 18.25 SI Trade
 14:45:17 - 18-Sep-25
Sell* 409 18.26 SI Trade
 14:43:34 - 18-Sep-25
Sell* 410 18.26 SI Trade
 14:43:09 - 18-Sep-25
Sell* 548 18.29 SI Trade
 14:42:16 - 18-Sep-25
Unknown* 60 18.29 OTC Trade
 14:37:57 - 18-Sep-25
Sell* 250 18.26 SI Trade
 14:01:08 - 18-Sep-25
Sell* 250 18.26 SI Trade
 14:01:08 - 18-Sep-25
Sell* 436 18.29 SI Trade
 13:58:12 - 18-Sep-25
Sell* 377 18.25 SI Trade
 13:55:22 - 18-Sep-25
Sell* 381 18.25 SI Trade
 13:54:00 - 18-Sep-25
Sell* 382 18.25 SI Trade
 13:53:55 - 18-Sep-25
Sell* 389 18.25 SI Trade
 13:53:54 - 18-Sep-25
Sell* 385 18.25 SI Trade
 13:53:50 - 18-Sep-25
Sell* 420 18.25 SI Trade
 13:53:45 - 18-Sep-25
Sell* 170 18.28 SI Trade
 13:53:04 - 18-Sep-25
Sell* 400 18.29 SI Trade
 13:46:07 - 18-Sep-25
Sell* 373 18.30 SI Trade
 12:51:57 - 18-Sep-25
Sell* 2,268 18.28 SI Trade
 12:17:35 - 18-Sep-25
Sell* 2,268 18.28 SI Trade
 12:17:35 - 18-Sep-25
Sell* 521 18.29 SI Trade
 11:36:49 - 18-Sep-25
Sell* 670 18.285 SI Trade
 11:35:05 - 18-Sep-25
Sell* 1,066 18.30 SI Trade
 11:26:20 - 18-Sep-25
Unknown* 664 18.345 SI Trade
 11:08:58 - 18-Sep-25
Sell* 382 18.34 SI Trade
 11:08:53 - 18-Sep-25
Sell* 382 18.34 SI Trade
 11:08:53 - 18-Sep-25
Sell* 402 18.37 SI Trade
 10:58:08 - 18-Sep-25
Sell* 317 18.41 SI Trade
 10:36:58 - 18-Sep-25
Sell* 1,182 18.41 SI Trade
 10:34:38 - 18-Sep-25
Sell* 1,182 18.41 SI Trade
 10:34:38 - 18-Sep-25
Sell* 565 18.45 SI Trade
 10:15:42 - 18-Sep-25
Sell* 378 18.44 SI Trade
 09:58:28 - 18-Sep-25
Sell* 406 18.44 SI Trade
 09:40:32 - 18-Sep-25
Sell* 1,213 18.50 SI Trade
 09:13:30 - 18-Sep-25
Sell* 25,582 18.58 SI Trade
 08:46:55 - 18-Sep-25
Sell* 25,582 18.58 SI Trade
 08:46:55 - 18-Sep-25
Sell* 1,139 18.58 SI Trade
 08:42:38 - 18-Sep-25
Sell* 2,298 18.60 SI Trade
 08:38:29 - 18-Sep-25
Sell* 5,000 18.60 SI Trade
 08:38:11 - 18-Sep-25
Sell* 804 18.58 SI Trade
 08:31:50 - 18-Sep-25
Sell* 804 18.58 SI Trade
 08:31:50 - 18-Sep-25
Buy* 5,000 18.63 SI Trade
 08:15:36 - 18-Sep-25
Unknown* 2,719 18.57628 Negotiated Trade
OTC Trade
 17:33:44 - 17-Sep-25
Unknown* 1,250 18.52 Negotiated Trade
OTC Trade
 17:33:17 - 17-Sep-25
Unknown* 1,056 18.47152 SI Trade
Negotiated Trade
 17:12:07 - 17-Sep-25
Unknown* 155 18.57697 SI Trade
Negotiated Trade
 17:08:19 - 17-Sep-25
Unknown* 356 18.55014 SI Trade
Negotiated Trade
 17:07:41 - 17-Sep-25
Buy* 1,230 18.61 SI Trade
 15:54:34 - 17-Sep-25
Buy* 494 18.62 SI Trade
 15:54:21 - 17-Sep-25
Buy* 162 18.605 SI Trade
 15:50:35 - 17-Sep-25
Buy* 559 18.63 SI Trade
 15:29:44 - 17-Sep-25
Buy* 559 18.63 SI Trade
 15:29:44 - 17-Sep-25
Buy* 489 18.64 SI Trade
 15:27:56 - 17-Sep-25
Buy* 19,023 18.65 SI Trade
 15:23:16 - 17-Sep-25
Buy* 677 18.625 SI Trade
 15:12:38 - 17-Sep-25
Buy* 8,696 18.65 SI Trade
 15:00:23 - 17-Sep-25
Buy* 29,059 18.60 SI Trade
 14:24:33 - 17-Sep-25
Buy* 5,000 18.61 SI Trade
 14:12:53 - 17-Sep-25
Buy* 5,798 18.57 SI Trade
 14:12:04 - 17-Sep-25
Unknown* 7,173 18.57 OTC Trade
 13:59:59 - 17-Sep-25
Buy* 5,255 18.56 SI Trade
 13:51:44 - 17-Sep-25
Buy* 6,120 18.56 SI Trade
 13:51:43 - 17-Sep-25
Buy* 5,887 18.56 SI Trade
 13:51:42 - 17-Sep-25
Buy* 393 18.53 SI Trade
 13:15:31 - 17-Sep-25
Buy* 393 18.53 SI Trade
 13:15:31 - 17-Sep-25
Sell* 355 18.50 SI Trade
 12:27:08 - 17-Sep-25
Sell* 355 18.50 SI Trade
 12:27:08 - 17-Sep-25
Unknown* 173 18.52 SI Trade
 12:08:42 - 17-Sep-25
Buy* 605 18.54 SI Trade
 11:24:49 - 17-Sep-25
Buy* 605 18.54 SI Trade
 11:24:49 - 17-Sep-25
Buy* 2,639 18.535 SI Trade
 11:14:39 - 17-Sep-25
Buy* 50 18.56 SI Trade
 10:51:37 - 17-Sep-25
Buy* 1,088 18.56 SI Trade
 10:28:43 - 17-Sep-25
Buy* 2,403 18.56 SI Trade
 10:28:43 - 17-Sep-25
Buy* 744 18.54 SI Trade
 10:02:08 - 17-Sep-25
Buy* 402 18.55 SI Trade
 09:57:29 - 17-Sep-25
Buy* 402 18.55 SI Trade
 09:57:29 - 17-Sep-25
Buy* 18,826 18.53 SI Trade
 09:52:34 - 17-Sep-25
Sell* 1,543 18.505 SI Trade
 09:42:28 - 17-Sep-25
Sell* 17,940 18.45 SI Trade
 09:37:27 - 17-Sep-25
Sell* 1,542 18.465 SI Trade
 09:16:39 - 17-Sep-25
Sell* 770 18.48 SI Trade
 08:26:04 - 17-Sep-25
Sell* 770 18.48 SI Trade
 08:26:04 - 17-Sep-25
Sell* 2,415 18.505 SI Trade
 08:15:08 - 17-Sep-25
Buy* 1,371 18.515 SI Trade
 08:01:41 - 17-Sep-25
Unknown* 951 18.45171 Negotiated Trade
OTC Trade
 17:33:45 - 16-Sep-25
Unknown* 2,001 18.50475 Negotiated Trade
OTC Trade
 17:33:38 - 16-Sep-25
Unknown* 10,449 18.5544 SI Trade
Negotiated Trade
 17:07:03 - 16-Sep-25
Buy* 68 18.44 SI Trade
 15:54:24 - 16-Sep-25
Buy* 179 18.44 SI Trade
 15:54:13 - 16-Sep-25
Buy* 2,426 18.44 SI Trade
 15:51:34 - 16-Sep-25
Buy* 321 18.44 SI Trade
 15:51:00 - 16-Sep-25
Buy* 471 18.44 SI Trade
 15:49:48 - 16-Sep-25
Buy* 1,264 18.44 SI Trade
 15:49:34 - 16-Sep-25
Buy* 110 18.44 SI Trade
 15:49:34 - 16-Sep-25
Sell* 507 18.41 SI Trade
 15:48:03 - 16-Sep-25
Sell* 507 18.41 SI Trade
 15:48:03 - 16-Sep-25
Sell* 1,009 18.43 SI Trade
 15:44:50 - 16-Sep-25
Buy* 619 18.45 SI Trade
 15:35:57 - 16-Sep-25
Buy* 441 18.44 SI Trade
 15:34:39 - 16-Sep-25
Buy* 117 18.45 SI Trade
 15:32:20 - 16-Sep-25
Buy* 449 18.44 SI Trade
 15:27:10 - 16-Sep-25
Buy* 483 18.44 SI Trade
 15:23:50 - 16-Sep-25
Buy* 495 18.44 SI Trade
 15:23:09 - 16-Sep-25
Buy* 509 18.44 SI Trade
 15:21:51 - 16-Sep-25
Buy* 518 18.44 SI Trade
 15:21:13 - 16-Sep-25
Buy* 532 18.44 SI Trade
 15:20:33 - 16-Sep-25
Buy* 549 18.44 SI Trade
 15:19:10 - 16-Sep-25
Buy* 566 18.44 SI Trade
 15:18:31 - 16-Sep-25
Buy* 566 18.44 SI Trade
 15:17:53 - 16-Sep-25
Buy* 602 18.44 SI Trade
 15:16:34 - 16-Sep-25
Buy* 602 18.44 SI Trade
 15:15:55 - 16-Sep-25
Buy* 547 18.44 SI Trade
 14:58:43 - 16-Sep-25
Buy* 777 18.44 SI Trade
 14:58:13 - 16-Sep-25
Sell* 537 18.425 SI Trade
 14:52:23 - 16-Sep-25
Sell* 1,003 18.38 SI Trade
 14:10:50 - 16-Sep-25
Sell* 27,653 18.38 SI Trade
 14:01:47 - 16-Sep-25
Sell* 151 18.395 SI Trade
 13:47:55 - 16-Sep-25
Buy* 100 18.49 SI Trade
 13:18:44 - 16-Sep-25
Buy* 360 18.49 SI Trade
 13:18:07 - 16-Sep-25
Buy* 803 18.49 SI Trade
 13:17:32 - 16-Sep-25
Sell* 977 18.47 SI Trade
 12:16:11 - 16-Sep-25
Sell* 1,050 18.48 SI Trade
 11:52:12 - 16-Sep-25
Sell* 53,696 18.58 SI Trade
 10:04:11 - 16-Sep-25
Sell* 58 18.57 SI Trade
 09:29:58 - 16-Sep-25
Unknown* 58 18.57 OTC Trade
 09:29:58 - 16-Sep-25
Sell* 873 18.65 SI Trade
 08:58:54 - 16-Sep-25
Sell* 873 18.65 SI Trade
 08:58:54 - 16-Sep-25
Buy* 358 18.81 SI Trade
 08:36:20 - 16-Sep-25
Buy* 399 18.78 SI Trade
 08:27:58 - 16-Sep-25
Buy* 399 18.78 SI Trade
 08:27:58 - 16-Sep-25
Unknown* 2,167 18.87704 Negotiated Trade
OTC Trade
 17:33:38 - 15-Sep-25
Unknown* 1,023 18.73 Negotiated Trade
OTC Trade
 17:33:28 - 15-Sep-25
Unknown* 4,661 18.88995 SI Trade
Negotiated Trade
 17:04:10 - 15-Sep-25
Sell* 619 18.89 SI Trade
 15:54:51 - 15-Sep-25
Sell* 10,554 18.91 SI Trade
 15:47:15 - 15-Sep-25
Sell* 396 18.92 SI Trade
 15:38:32 - 15-Sep-25
Unknown* 1,393 18.96 SI Trade
 15:23:48 - 15-Sep-25
Sell* 476 18.95 SI Trade
 15:23:31 - 15-Sep-25
Sell* 1,200 18.95 SI Trade
 15:23:28 - 15-Sep-25
Sell* 1,358 18.92 SI Trade
 15:08:54 - 15-Sep-25
Sell* 571 18.89 SI Trade
 14:47:01 - 15-Sep-25
Sell* 213 18.86 SI Trade
 14:25:09 - 15-Sep-25
Sell* 393 18.88 SI Trade
 14:00:27 - 15-Sep-25
Sell* 393 18.88 SI Trade
 14:00:27 - 15-Sep-25
Sell* 514 18.91 SI Trade
 13:49:17 - 15-Sep-25
Sell* 332 18.95 SI Trade
 13:44:10 - 15-Sep-25
Sell* 860 18.95 SI Trade
 13:44:06 - 15-Sep-25
Sell* 226 18.93 SI Trade
 13:31:21 - 15-Sep-25
Sell* 226 18.93 SI Trade
 13:31:21 - 15-Sep-25
Sell* 435 18.95 SI Trade
 13:20:54 - 15-Sep-25
Unknown* 703 18.96 SI Trade
 13:17:35 - 15-Sep-25
Sell* 1,066 18.95 SI Trade
 13:07:00 - 15-Sep-25
Sell* 797 18.93 SI Trade
 13:00:52 - 15-Sep-25
Sell* 797 18.93 SI Trade
 13:00:52 - 15-Sep-25
FTSE 100 Latest
Value9,224.53
Change7.86